Grays Leasing Limited (PSX:GRYL)
Pakistan
· Delayed Price · Currency is PKR 25.11
+0.06 (0.24%)
At close: Dec 5, 2025
Grays Leasing Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 26.49 | 26.64 | 23.22 | 24.08 | 24.08 | -3.87% | 18,315 |
| Dec 4, 2025 | 25.00 | 26.00 | 24.00 | 25.05 | 25.05 | 4.24% | 11,830 |
| Dec 3, 2025 | 24.98 | 24.98 | 24.01 | 24.03 | 24.03 | 0.04% | 10,170 |
| Dec 2, 2025 | 25.49 | 25.49 | 22.50 | 24.02 | 24.02 | -3.92% | 105,353 |
| Dec 1, 2025 | 25.93 | 25.93 | 24.18 | 25.00 | 25.00 | 3.82% | 9,062 |
| Nov 28, 2025 | 26.38 | 26.38 | 24.00 | 24.08 | 24.08 | -2.11% | 16,443 |
| Nov 27, 2025 | 26.00 | 26.45 | 23.40 | 24.60 | 24.60 | -4.09% | 29,109 |
| Nov 26, 2025 | 27.42 | 27.43 | 23.90 | 25.65 | 25.65 | -2.99% | 12,730 |
| Nov 25, 2025 | 27.95 | 27.95 | 24.82 | 26.44 | 26.44 | -3.11% | 1,106 |
| Nov 24, 2025 | 28.00 | 28.00 | 26.21 | 27.29 | 27.29 | 1.49% | 14,754 |
| Nov 21, 2025 | 25.90 | 27.49 | 25.88 | 26.89 | 26.89 | 4.67% | 106,642 |
| Nov 20, 2025 | 24.29 | 25.95 | 24.15 | 25.69 | 25.69 | 5.76% | 17,168 |
| Nov 19, 2025 | 26.87 | 26.88 | 23.83 | 24.29 | 24.29 | -8.27% | 108,092 |
| Nov 18, 2025 | 26.48 | 26.49 | 25.51 | 26.48 | 26.48 | 0.38% | 4,667 |
| Nov 17, 2025 | 27.00 | 27.00 | 25.00 | 26.38 | 26.38 | 1.19% | 5,251 |
| Nov 14, 2025 | 26.42 | 27.39 | 24.02 | 26.07 | 26.07 | -1.51% | 55,915 |
| Nov 13, 2025 | 30.98 | 30.98 | 26.40 | 26.47 | 26.47 | -9.75% | 57,410 |
| Nov 12, 2025 | 29.99 | 29.99 | 27.00 | 29.33 | 29.33 | 0.31% | 14,840 |
| Nov 11, 2025 | 32.60 | 32.60 | 28.80 | 29.24 | 29.24 | -8.63% | 37,437 |
| Nov 10, 2025 | 32.94 | 32.94 | 29.63 | 32.00 | 32.00 | 1.20% | 10,684 |
| Nov 7, 2025 | 33.00 | 33.00 | 31.51 | 31.62 | 31.62 | 0.19% | 3,091 |
| Nov 6, 2025 | 32.30 | 32.34 | 30.05 | 31.56 | 31.56 | -0.47% | 25,888 |
| Nov 5, 2025 | 32.06 | 33.53 | 31.71 | 31.71 | 31.71 | -9.99% | 278,871 |
| Nov 4, 2025 | 35.56 | 36.99 | 35.23 | 35.23 | 35.23 | -9.99% | 74,811 |
| Nov 3, 2025 | 43.00 | 43.00 | 39.14 | 39.14 | 39.14 | -10.00% | 192,786 |
| Oct 31, 2025 | 53.12 | 53.14 | 43.49 | 43.49 | 43.49 | -10.00% | 188,889 |
| Oct 30, 2025 | 45.08 | 48.32 | 42.08 | 48.32 | 48.32 | 9.99% | 93,474 |
| Oct 29, 2025 | 46.82 | 46.82 | 41.17 | 43.93 | 43.93 | 3.22% | 51,505 |
| Oct 28, 2025 | 41.00 | 42.56 | 39.81 | 42.56 | 42.56 | 10.00% | 42,994 |
| Oct 27, 2025 | 37.00 | 38.69 | 37.00 | 38.69 | 38.69 | 10.01% | 98,792 |
| Oct 24, 2025 | 34.00 | 37.90 | 34.00 | 35.17 | 35.17 | -4.25% | 54,174 |
| Oct 23, 2025 | 39.93 | 39.93 | 36.00 | 36.73 | 36.73 | 1.18% | 118,217 |
| Oct 22, 2025 | 31.00 | 36.30 | 31.00 | 36.30 | 36.30 | 10.00% | 44,845 |
| Oct 21, 2025 | 32.50 | 33.99 | 32.50 | 33.00 | 33.00 | -2.94% | 17,211 |
| Oct 20, 2025 | 33.00 | 34.00 | 33.00 | 34.00 | 34.00 | -0.12% | 39,675 |
| Oct 17, 2025 | 35.36 | 35.36 | 34.00 | 34.04 | 34.04 | -2.74% | 46,705 |
| Oct 16, 2025 | 35.90 | 35.90 | 34.00 | 35.00 | 35.00 | -0.03% | 33,722 |
| Oct 15, 2025 | 39.74 | 39.74 | 33.10 | 35.01 | 35.01 | -4.53% | 35,855 |
| Oct 14, 2025 | 36.00 | 38.53 | 35.00 | 36.67 | 36.67 | 4.68% | 20,007 |
| Oct 13, 2025 | 38.90 | 38.90 | 35.00 | 35.03 | 35.03 | -4.08% | 52,295 |
| Oct 10, 2025 | 35.00 | 36.52 | 30.20 | 36.52 | 36.52 | 10.00% | 111,953 |
| Oct 9, 2025 | 33.20 | 33.20 | 31.64 | 33.20 | 33.20 | 10.01% | 101,893 |
| Oct 8, 2025 | 27.59 | 30.18 | 27.20 | 30.18 | 30.18 | 9.99% | 78,435 |
| Oct 7, 2025 | 27.65 | 27.65 | 26.12 | 27.44 | 27.44 | 5.82% | 5,076 |
| Oct 6, 2025 | 26.50 | 27.80 | 24.60 | 25.93 | 25.93 | -3.96% | 16,642 |
| Oct 3, 2025 | 27.50 | 27.98 | 26.03 | 27.00 | 27.00 | -0.18% | 6,141 |
| Oct 2, 2025 | 27.85 | 27.85 | 25.01 | 27.05 | 27.05 | -0.70% | 64,958 |
| Oct 1, 2025 | 27.90 | 27.90 | 25.53 | 27.24 | 27.24 | -0.84% | 6,091 |
| Sep 30, 2025 | 28.31 | 28.31 | 24.54 | 27.47 | 27.47 | 2.42% | 41,252 |
| Sep 29, 2025 | 28.33 | 28.33 | 26.53 | 26.82 | 26.82 | 0.04% | 72,627 |
| Sep 26, 2025 | 28.49 | 28.49 | 26.00 | 26.81 | 26.81 | -4.15% | 4,133 |
| Sep 25, 2025 | 26.01 | 28.44 | 26.01 | 27.97 | 27.97 | 1.27% | 9,467 |
| Sep 24, 2025 | 27.43 | 28.49 | 25.10 | 27.62 | 27.62 | 6.19% | 52,871 |
| Sep 23, 2025 | 27.50 | 27.50 | 25.51 | 26.01 | 26.01 | -5.18% | 34,422 |
| Sep 22, 2025 | 29.50 | 31.80 | 26.56 | 27.43 | 27.43 | -7.02% | 146,052 |
| Sep 19, 2025 | 31.90 | 31.90 | 27.86 | 29.50 | 29.50 | -4.65% | 65,092 |
| Sep 18, 2025 | 30.50 | 32.00 | 29.00 | 30.94 | 30.94 | 3.44% | 53,450 |
| Sep 17, 2025 | 32.70 | 33.65 | 29.38 | 29.91 | 29.91 | -8.36% | 152,645 |
| Sep 16, 2025 | 32.20 | 34.00 | 32.19 | 32.64 | 32.64 | -8.75% | 202,937 |
| Sep 15, 2025 | 43.43 | 43.43 | 35.77 | 35.77 | 35.77 | -9.99% | 168,100 |
| Sep 12, 2025 | 39.99 | 40.06 | 36.43 | 39.74 | 39.74 | 9.12% | 235,594 |
| Sep 11, 2025 | 36.00 | 36.42 | 34.22 | 36.42 | 36.42 | 10.00% | 15,272 |
| Sep 10, 2025 | 30.50 | 33.30 | 30.49 | 33.11 | 33.11 | 9.38% | 102,687 |
| Sep 9, 2025 | 29.90 | 30.27 | 28.20 | 30.27 | 30.27 | 9.99% | 186,896 |
| Sep 8, 2025 | 25.51 | 27.52 | 22.52 | 27.52 | 27.52 | 9.99% | 323,693 |
| Sep 5, 2025 | 28.28 | 28.28 | 23.90 | 25.02 | 25.02 | -5.73% | 110,141 |
| Sep 4, 2025 | 28.89 | 29.00 | 25.02 | 26.54 | 26.54 | -1.81% | 205,374 |
| Sep 3, 2025 | 26.49 | 27.03 | 23.00 | 27.03 | 27.03 | 10.01% | 209,666 |
| Sep 2, 2025 | 23.75 | 24.57 | 23.75 | 24.57 | 24.57 | 9.98% | 116,144 |
| Sep 1, 2025 | 20.99 | 22.34 | 20.99 | 22.34 | 22.34 | 10.00% | 67,943 |
| Aug 29, 2025 | 19.00 | 20.31 | 19.00 | 20.31 | 20.31 | 10.02% | 54,985 |
| Aug 28, 2025 | 18.01 | 19.49 | 18.01 | 18.46 | 18.46 | -2.84% | 2,525 |
| Aug 27, 2025 | 19.50 | 19.50 | 17.71 | 19.00 | 19.00 | -3.46% | 134,471 |
| Aug 26, 2025 | 20.72 | 21.00 | 19.05 | 19.68 | 19.68 | -6.77% | 48,521 |
| Aug 25, 2025 | 21.91 | 22.56 | 20.51 | 21.11 | 21.11 | -3.61% | 34,756 |
| Aug 22, 2025 | 23.97 | 24.80 | 21.60 | 21.90 | 21.90 | -8.56% | 61,077 |
| Aug 21, 2025 | 26.00 | 26.01 | 23.10 | 23.95 | 23.95 | -4.39% | 78,083 |
| Aug 20, 2025 | 25.12 | 25.12 | 21.10 | 25.05 | 25.05 | 9.68% | 408,532 |
| Aug 19, 2025 | 22.84 | 22.84 | 22.84 | 22.84 | 22.84 | 10.02% | 6,621 |
| Aug 18, 2025 | 20.76 | 20.76 | 20.76 | 20.76 | 20.76 | 10.02% | 5,508 |
| Aug 15, 2025 | 18.87 | 18.87 | 18.87 | 18.87 | 18.87 | 10.03% | 58,757 |
| Aug 13, 2025 | 17.10 | 17.15 | 17.10 | 17.15 | 17.15 | 10.01% | 78,558 |
| Aug 12, 2025 | 14.74 | 15.59 | 14.74 | 15.59 | 15.59 | 10.02% | 116,940 |
| Aug 11, 2025 | 11.65 | 14.17 | 11.65 | 14.17 | 14.17 | 10.02% | 575,408 |
| Aug 8, 2025 | 14.31 | 14.31 | 12.88 | 12.88 | 12.88 | -9.99% | 285,798 |
| Aug 7, 2025 | 14.31 | 14.31 | 14.31 | 14.31 | 14.31 | 9.99% | 5,665 |
| Aug 6, 2025 | 13.01 | 13.01 | 13.01 | 13.01 | 13.01 | 9.97% | 1,885 |
| Aug 5, 2025 | 11.83 | 11.83 | 11.83 | 11.83 | 11.83 | 10.05% | 3,439 |
| Aug 4, 2025 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | 10.26% | 59,997 |
| Aug 1, 2025 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | 11.43% | 11,562 |
| Jul 31, 2025 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | 12.90% | 24,001 |
| Jul 30, 2025 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | 14.81% | 55,310 |
| Jul 29, 2025 | 7.08 | 7.80 | 6.70 | 6.75 | 6.75 | -3.30% | 27,713 |
| Jul 28, 2025 | 6.62 | 7.00 | 6.62 | 6.98 | 6.98 | -1.55% | 3,248 |
| Jul 25, 2025 | 7.28 | 7.29 | 6.61 | 7.09 | 7.09 | - | 434 |
| Jul 24, 2025 | 6.53 | 7.49 | 6.53 | 7.09 | 7.09 | 5.35% | 799 |
| Jul 23, 2025 | 7.64 | 7.64 | 6.62 | 6.73 | 6.73 | -0.88% | 5,179 |
| Jul 22, 2025 | 7.47 | 7.47 | 6.50 | 6.79 | 6.79 | -4.90% | 37,766 |
| Jul 21, 2025 | 7.69 | 7.75 | 7.10 | 7.14 | 7.14 | -6.30% | 6,098 |
| Jul 18, 2025 | 6.87 | 8.01 | 6.87 | 7.62 | 7.62 | 7.78% | 174,037 |